Figaro Coffee Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.650	0.670	0.650	0.650	0.650	25,330,000
2022-08-10	0.650	0.660	0.640	0.650	0.650	5,771,000
2022-08-09	0.650	0.660	0.640	0.650	0.650	21,049,000
2022-08-08	0.630	0.650	0.630	0.640	0.640	20,125,000
2022-08-05	0.670	0.680	0.630	0.630	0.630	48,826,000
2022-08-04	0.690	0.690	0.670	0.670	0.670	7,040,000
2022-08-03	0.680	0.710	0.670	0.680	0.680	28,428,000
2022-08-02	0.680	0.690	0.670	0.680	0.680	11,974,000
2022-08-01	0.680	0.680	0.660	0.680	0.680	5,498,000
2022-07-29	0.680	0.690	0.650	0.670	0.670	20,342,000
2022-07-28	0.680	0.690	0.670	0.680	0.680	6,985,000
2022-07-27	0.700	0.700	0.670	0.680	0.680	20,416,000
2022-07-26	0.680	0.710	0.680	0.690	0.690	43,388,000
2022-07-25	0.640	0.680	0.630	0.670	0.670	35,795,000
2022-07-22	0.640	0.650	0.630	0.640	0.640	14,031,000
2022-07-21	0.630	0.660	0.620	0.640	0.640	44,079,000
2022-07-20	0.660	0.670	0.620	0.630	0.630	50,500,000
2022-07-19	0.680	0.690	0.650	0.660	0.660	21,527,000
2022-07-18	0.630	0.680	0.630	0.680	0.680	31,837,000
2022-07-15	0.630	0.640	0.620	0.630	0.630	6,926,000
2022-07-14	0.650	0.650	0.620	0.620	0.620	13,584,000
2022-07-13	0.660	0.670	0.640	0.650	0.650	16,978,000
2022-07-12	0.650	0.670	0.640	0.660	0.660	37,001,000
2022-07-11	0.600	0.650	0.590	0.640	0.640	32,367,000
2022-07-08	0.590	0.600	0.580	0.590	0.590	3,039,000
2022-07-07	0.590	0.610	0.580	0.590	0.590	6,236,000
2022-07-06	0.580	0.600	0.570	0.600	0.600	3,917,000
2022-07-05	0.550	0.590	0.550	0.580	0.580	6,594,000
2022-07-04	0.570	0.580	0.540	0.550	0.550	11,590,000
2022-07-01	0.600	0.600	0.560	0.570	0.570	9,206,000
2022-06-30	0.590	0.610	0.580	0.590	0.590	8,936,000
2022-06-29	0.620	0.620	0.590	0.590	0.590	8,295,000
2022-06-28	0.620	0.630	0.600	0.620	0.620	21,569,000
2022-06-27	0.580	0.620	0.580	0.610	0.610	31,943,000
2022-06-24	0.560	0.580	0.560	0.580	0.580	2,488,000
2022-06-23	0.580	0.590	0.560	0.560	0.560	7,033,000
2022-06-22	0.560	0.590	0.560	0.580	0.580	6,057,000
2022-06-21	0.600	0.600	0.560	0.570	0.570	7,378,000
2022-06-20	0.580	0.610	0.560	0.580	0.580	10,224,000
2022-06-17	0.580	0.600	0.550	0.580	0.580	18,862,000
2022-06-16	0.540	0.600	0.540	0.570	0.570	26,948,000
2022-06-15	0.520	0.540	0.520	0.530	0.530	7,240,000
2022-06-14	0.520	0.550	0.520	0.520	0.520	4,245,000
2022-06-13	0.540	0.560	0.520	0.540	0.540	5,190,000
2022-06-10	0.510	0.560	0.495	0.550	0.550	11,418,000
2022-06-09	0.510	0.520	0.495	0.500	0.500	2,403,000
2022-06-08	0.495	0.500	0.490	0.500	0.500	980,000
2022-06-07	0.495	0.500	0.485	0.495	0.495	919,000
2022-06-06	0.490	0.520	0.490	0.500	0.500	1,422,000
2022-06-03	0.485	0.510	0.485	0.500	0.500	2,910,000
2022-06-02	0.485	0.495	0.485	0.485	0.485	1,250,000
2022-06-01	0.495	0.500	0.485	0.490	0.490	910,000
2022-05-31	0.500	0.500	0.490	0.495	0.495	921,000
2022-05-30	0.500	0.500	0.490	0.500	0.500	1,494,000
2022-05-27	0.500	0.520	0.500	0.500	0.500	3,250,000
2022-05-26	0.490	0.495	0.485	0.495	0.495	1,060,000
2022-05-25	0.500	0.500	0.490	0.490	0.490	665,000
2022-05-24	0.510	0.510	0.490	0.500	0.500	1,028,000
2022-05-23	0.500	0.510	0.495	0.500	0.500	1,540,000
2022-05-20	0.495	0.500	0.490	0.495	0.495	630,000

← NewerPage 18 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.